Options Chain for YUM BRANDS INC COM (YUM) - $143.16 as of 6/13/2025 4:07:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 76.80 | 80.90 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 70.00 | 71.80 | 75.90 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 75.00 | 66.80 | 70.90 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 80.00 | 61.80 | 65.90 | 65.55 | 0.00 | 0.00% | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 4:00:03 PM EST |
| 85.00 | 56.80 | 60.90 | 46.03 | 0.00 | 0.00% | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 7/8/2024 | 6/13/2025 4:00:03 PM EST |
| 90.00 | 51.90 | 55.90 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 95.00 | 46.80 | 50.90 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 100.00 | 41.80 | 45.90 | 35.50 | 0.00 | 0.00% | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 6/13/2025 4:00:03 PM EST |
| 105.00 | 36.90 | 40.90 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 110.00 | 31.90 | 35.90 | 23.60 | 0.00 | 0.00% | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 6/13/2025 4:00:03 PM EST |
| 115.00 | 26.90 | 30.90 | 42.72 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 6/13/2025 4:00:03 PM EST |
| 120.00 | 21.90 | 25.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 125.00 | 17.00 | 20.80 | 22.50 | 0.00 | 0.00% | 0 | 18 | 1.01 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 6/13/2025 4:00:03 PM EST |
| 130.00 | 12.00 | 15.80 | 15.50 | 0.00 | 0.00% | 0 | 138 | 0.82 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:03 PM EST |
| 135.00 | 7.80 | 10.90 | 11.20 | 0.00 | 0.00% | 0 | 589 | 0.63 | 0.99 | 0.01 | -0.02 | 5/14/2025 | 6/13/2025 4:00:03 PM EST |
| 140.00 | 3.60 | 5.20 | 4.60 | +0.55 | +13.58% | 1 | 1,177 | 0.31 | 0.83 | 0.05 | -0.16 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 145.00 | 0.75 | 1.20 | 1.15 | +0.09 | +8.50% | 19 | 486 | 0.15 | 0.46 | 0.10 | -0.15 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 150.00 | 0.05 | 2.25 | 0.17 | -0.03 | -15.00% | 10 | 2,213 | 0.36 | 0.08 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 155.00 | 0.05 | 1.00 | 0.07 | -0.01 | -12.50% | 16 | 1,049 | 0.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 7 | 603 | 0.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 1,022 | 0.64 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1,725 | 1.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 1.25 | 0.12 | 0.00 | 0.00% | 0 | 339 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 386 | 1.44 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 1.10 | 0.55 | 0.00 | 0.00% | 0 | 51 | 1.29 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 6/13/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 50 | 1.66 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 6/13/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/13/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.60 | 0.05 | 0.00 | 0.00% | 0 | 7 | 3.92 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/13/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 13 | 2.46 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 6/13/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 1.65 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 15 | 1.86 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 6/13/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 11 | 1.69 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 6/13/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 12 | 1.52 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 6/13/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.10 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 715 | 1.34 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 132 | 2.01 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 6/13/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 364 | 1.79 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/13/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 368 | 1.58 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/13/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 739 | 0.94 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 137 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.60 | 0.01 | -0.09 | -90.00% | 20 | 1,077 | 0.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 410 | 0.74 | -0.01 | 0.01 | -0.02 | 6/10/2025 | 6/13/2025 4:00:03 PM EST |
| 140.00 | 0.20 | 0.55 | 0.50 | +0.05 | +11.12% | 89 | 1,443 | 0.22 | -0.17 | 0.05 | -0.16 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 145.00 | 1.25 | 2.10 | 1.71 | -0.29 | -14.50% | 2 | 1,016 | 0.20 | -0.54 | 0.10 | -0.15 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 150.00 | 5.60 | 6.90 | 5.69 | -1.10 | -16.20% | 1 | 122 | 0.40 | -0.92 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 155.00 | 9.70 | 11.90 | 12.10 | 0.00 | 0.00% | 0 | 125 | 0.57 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 160.00 | 14.30 | 18.10 | 17.30 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:03 PM EST |
| 165.00 | 19.30 | 23.10 | 22.10 | 0.00 | 0.00% | 0 | 8 | 1.09 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 170.00 | 24.20 | 28.20 | 27.27 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 4:00:03 PM EST |
| 175.00 | 29.20 | 33.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 180.00 | 34.20 | 38.20 | 35.80 | 0.00 | 0.00% | 0 | 1 | 1.52 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:03 PM EST |
| 185.00 | 39.20 | 43.20 | 40.80 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:03 PM EST |
| 190.00 | 44.20 | 48.20 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 195.00 | 49.20 | 53.20 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 200.00 | 54.20 | 58.20 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 210.00 | 64.20 | 68.20 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST |